Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ford Motor (NY: F )

10.92 -0.06 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 8.257 8.264 8.060 8.264 68,422,848 +0.01(+0.16%)
Jun 29, 2016 8.211 8.270 8.126 8.251 48,576,240 +0.11(+1.29%)
Jun 28, 2016 8.165 8.178 8.027 8.145 61,811,332 +0.15(+1.89%)
Jun 27, 2016 8.172 8.172 7.891 7.994 80,337,520 -0.24(-2.88%)
Jun 24, 2016 8.408 8.484 8.185 8.231 147,375,312 -0.58(-6.57%)
Jun 23, 2016 8.737 8.816 8.731 8.809 37,291,476 +0.14(+1.67%)
Jun 22, 2016 8.698 8.750 8.645 8.665 31,435,672 -0.03(-0.30%)
Jun 21, 2016 8.836 8.836 8.665 8.691 55,857,556 -0.13(-1.49%)
Jun 20, 2016 8.803 8.908 8.803 8.823 45,126,092 +0.11(+1.21%)
Jun 17, 2016 8.652 8.809 8.645 8.717 56,835,712 +0.09(+1.07%)
Jun 16, 2016 8.500 8.638 8.448 8.625 40,430,344 +0.07(+0.85%)
Jun 15, 2016 8.487 8.652 8.468 8.553 39,289,356 +0.11(+1.32%)
Jun 14, 2016 8.540 8.592 8.389 8.441 46,459,668 -0.09(-1.08%)
Jun 13, 2016 8.592 8.632 8.520 8.533 31,551,638 -0.08(-0.92%)
Jun 10, 2016 8.658 8.711 8.579 8.612 41,651,864 -0.11(-1.21%)
Jun 09, 2016 8.717 8.744 8.638 8.717 30,229,844 -0.07(-0.75%)
Jun 08, 2016 8.842 8.869 8.777 8.783 27,502,652 -0.01(-0.15%)
Jun 07, 2016 8.698 8.842 8.665 8.796 42,067,772 +0.13(+1.52%)
Jun 06, 2016 8.599 8.684 8.573 8.665 38,922,944 +0.09(+1.07%)
Jun 03, 2016 8.638 8.638 8.481 8.573 60,616,848 -0.11(-1.29%)
Jun 02, 2016 8.606 8.757 8.576 8.684 63,299,700 +0.07(+0.76%)
Jun 01, 2016 8.829 8.836 8.527 8.619 88,545,432 -0.25(-2.82%)
May 31, 2016 8.869 8.915 8.809 8.869 39,694,660 +0.03(+0.30%)
May 27, 2016 8.862 8.842 8.842 8.842 26,259,214 -0.01(-0.07%)
May 26, 2016 8.934 8.993 8.790 8.849 27,938,584 -0.04(-0.44%)
May 25, 2016 8.763 8.941 8.763 8.888 39,906,944 +0.15(+1.73%)
May 24, 2016 8.652 8.744 8.652 8.737 29,986,432 +0.11(+1.22%)
May 23, 2016 8.638 8.678 8.619 8.632 24,692,670 -0.04(-0.45%)
May 20, 2016 8.645 8.717 8.632 8.671 29,608,236 +0.07(+0.76%)
May 19, 2016 8.612 8.675 8.560 8.606 36,684,068 -0.05(-0.53%)
May 18, 2016 8.625 8.770 8.579 8.652 35,760,248 +0.01(+0.15%)
May 17, 2016 8.638 8.750 8.592 8.638 51,959,812 -0.12(-1.35%)
May 16, 2016 8.691 8.793 8.684 8.757 32,341,604 +0.07(+0.76%)
May 13, 2016 8.770 8.888 8.658 8.691 41,802,692 -0.09(-0.97%)
May 12, 2016 8.809 8.855 8.658 8.777 37,698,716 +0.02(+0.23%)
May 11, 2016 8.836 8.901 8.744 8.757 30,771,222 -0.11(-1.26%)
May 10, 2016 8.796 8.888 8.796 8.869 35,872,676 +0.11(+1.28%)
May 09, 2016 8.823 8.875 8.731 8.757 32,856,408 -0.08(-0.89%)
May 06, 2016 8.717 8.862 8.704 8.836 35,418,064 +0.08(+0.90%)
May 05, 2016 8.777 8.826 8.691 8.757 36,257,328 +0.01(+0.08%)
May 04, 2016 8.737 8.796 8.638 8.750 43,948,796 -0.08(-0.89%)
May 03, 2016 8.875 8.908 8.645 8.829 69,340,648 -0.12(-1.40%)
May 02, 2016 8.987 9.066 8.941 8.954 88,123,504 +0.04(+0.44%)
Apr 29, 2016 9.158 9.224 8.895 8.915 106,013,312 -0.35(-3.76%)
Apr 28, 2016 9.066 9.348 9.013 9.263 133,219,544 +0.28(+3.15%)
Apr 27, 2016 8.967 9.013 8.934 8.980 41,291,124 +0.04(+0.44%)
Apr 26, 2016 8.882 8.986 8.863 8.941 54,154,328 +0.11(+1.25%)
Apr 25, 2016 8.837 8.876 8.759 8.830 29,980,600 -0.02(-0.22%)
Apr 22, 2016 8.863 8.960 8.785 8.850 44,362,092 -0.03(-0.29%)
Apr 21, 2016 8.980 9.025 8.817 8.876 58,633,524 +0.01(+0.07%)
Apr 20, 2016 8.726 8.921 8.713 8.869 49,502,132 +0.13(+1.49%)
Apr 19, 2016 8.681 8.778 8.635 8.739 44,302,148 +0.12(+1.43%)
Apr 18, 2016 8.440 8.635 8.421 8.616 46,312,408 +0.20(+2.40%)
Apr 15, 2016 8.518 8.531 8.356 8.414 35,349,872 -0.10(-1.15%)
Apr 14, 2016 8.512 8.570 8.466 8.512 34,529,872 +0.02(+0.23%)
Apr 13, 2016 8.369 8.531 8.356 8.492 45,107,488 +0.16(+1.95%)
Apr 12, 2016 8.271 8.349 8.232 8.330 36,012,428 +0.10(+1.18%)
Apr 11, 2016 8.200 8.323 8.180 8.232 42,667,684 +0.07(+0.88%)
Apr 08, 2016 8.206 8.310 8.135 8.161 30,781,028 +0.02(+0.24%)
Apr 07, 2016 8.304 8.317 8.057 8.141 57,945,392 -0.20(-2.34%)
Apr 06, 2016 8.291 8.369 8.226 8.336 34,741,692 +0.03(+0.39%)
Apr 05, 2016 8.278 8.356 8.141 8.304 49,857,180 -0.02(-0.23%)
Apr 04, 2016 8.525 8.531 8.297 8.323 65,167,324 -0.20(-2.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.